Guizhou RedStar Developing Co.,Ltd. - 600367.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	16.98	17.26	17.26	17.5	16.85	24.82M
September 26, 2025	16.6	16.68	16.68	16.81	16.52	8.8M
September 25, 2025	16.93	16.71	16.71	17.11	16.69	12.52M
September 24, 2025	16.5	16.97	16.97	17.07	16.38	14.04M
September 23, 2025	17.2	16.59	16.59	17.22	16.25	21.3M
September 22, 2025	17.04	17.2	17.2	17.35	17.02	13.44M
September 19, 2025	17.19	17.04	17.04	17.4	16.96	14.63M
September 18, 2025	17.59	17.23	17.23	17.77	17.05	23.33M
September 17, 2025	17.52	17.59	17.59	17.78	17.42	17.85M
September 16, 2025	18.26	17.62	17.62	18.29	17.43	33.37M
September 15, 2025	18.31	18.26	18.26	18.72	18.22	36.57M
September 12, 2025	18.07	18.17	18.17	18.48	17.72	37.56M
September 11, 2025	17.95	18.03	18.03	18.09	17.52	27.84M
September 10, 2025	18.45	18.16	18.13	18.76	17.98	37.97M
September 09, 2025	18.79	18.65	18.62	19.24	18.4	55.04M
September 08, 2025	19.8	18.8	18.8	19.81	18.22	88.45M
September 05, 2025	16.43	18.01	18.01	18.01	16.32	18.93M
September 04, 2025	16.58	16.37	16.37	17.06	16	26.4M
September 03, 2025	16.87	16.47	16.47	17.16	16.43	23.52M
September 02, 2025	16.9	16.76	16.76	17.28	16.53	35.71M
September 01, 2025	16.29	16.8	16.8	16.86	16.29	35.41M
August 29, 2025	15.7	16.12	16.12	16.55	15.65	25.58M
August 28, 2025	15.66	15.76	15.76	15.94	15.19	18.19M
August 27, 2025	16.33	15.75	15.75	16.34	15.73	22.33M
August 26, 2025	16.37	16.33	16.33	16.58	16.17	21.82M
August 25, 2025	16.37	16.45	16.45	16.72	16.25	26.71M
August 22, 2025	16.4	16.28	16.28	16.49	16.17	16.24M
August 21, 2025	16.32	16.34	16.34	16.52	16.16	21.54M
August 20, 2025	16.19	16.34	16.34	16.61	16.09	26.23M
August 19, 2025	15.8	16.19	16.19	16.21	15.72	25.53M
August 18, 2025	15.77	15.85	15.85	15.88	15.64	18.38M
August 15, 2025	15.55	15.74	15.74	15.81	15.55	14.88M
August 14, 2025	15.9	15.55	15.55	16.11	15.48	19.85M
August 13, 2025	15.66	15.8	15.8	15.84	15.58	16.84M
August 12, 2025	15.83	15.69	15.69	15.94	15.61	16.98M
August 11, 2025	15.57	15.8	15.8	15.82	15.45	22.01M
August 08, 2025	15.41	15.31	15.31	15.55	15.27	8.34M
August 07, 2025	15.57	15.4	15.4	15.62	15.22	11.76M
August 06, 2025	15.37	15.57	15.57	15.76	15.26	14.47M
August 05, 2025	15.25	15.34	15.34	15.38	15.15	8.88M
August 04, 2025	14.99	15.15	15.15	15.15	14.87	7.49M
August 01, 2025	15.1	15.07	15.07	15.19	15.05	6.83M
July 31, 2025	15.25	15.09	15.09	15.41	15.04	13.29M
July 30, 2025	15.7	15.4	15.4	15.82	15.24	17.48M
July 29, 2025	15.7	15.68	15.68	15.88	15.54	13.98M
July 28, 2025	15.8	15.72	15.72	15.85	15.51	15.9M
July 25, 2025	15.95	15.89	15.89	16.17	15.64	27.34M
July 24, 2025	15.5	15.95	15.95	15.99	15.46	24.27M
July 23, 2025	16.07	15.58	15.58	16.07	15.52	26.08M
July 22, 2025	15.6	16.05	16.05	16.06	15.5	36.4M
July 21, 2025	15.25	15.48	15.48	15.58	15.18	18.33M
July 18, 2025	15.07	15.21	15.21	15.42	15.05	18.38M
July 17, 2025	15	15.07	15.07	15.11	14.95	11.33M
July 16, 2025	15.17	15.07	15.07	15.25	14.96	12.29M
July 15, 2025	15.35	15.21	15.21	15.55	15.05	18.01M
July 14, 2025	15.65	15.47	15.47	15.8	15.41	23.17M
July 11, 2025	15.05	15.38	15.38	15.56	15.05	33.02M
July 10, 2025	14.85	15.02	15.02	15.09	14.84	12.44M
July 09, 2025	15.25	14.93	14.93	15.27	14.88	18.13M
July 08, 2025	15.15	15.2	15.2	15.23	15.06	14.28M

Guizhou RedStar Developing Co.,Ltd. (600367.SS) SHH